Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grey Cloak Tech Inc (OP: GRCK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.0112 0.0298 0.0109 0.0250 35,924,924 +0.01(+135.85%)
Sep 28, 2017 0.0127 0.0127 0.0101 0.0106 9,906,686 -0.00(-15.87%)
Sep 27, 2017 0.0100 0.0145 0.0091 0.0126 8,428,915 +0.00(+26.00%)
Sep 26, 2017 0.0149 0.0150 0.0100 0.0100 7,340,977 -0.00(-33.33%)
Sep 25, 2017 0.0140 0.0150 0.0127 0.0150 584,752 -0.00(-7.12%)
Sep 22, 2017 0.0152 0.0185 0.0137 0.0162 1,430,645 +0.00(+9.86%)
Sep 21, 2017 0.0145 0.0279 0.0131 0.0147 5,646,120 +0.00(+13.08%)
Sep 20, 2017 0.0110 0.0150 0.0100 0.0130 3,598,583 +0.00(+30.00%)
Sep 19, 2017 0.0126 0.0126 0.0100 0.0100 1,567,151 -0.00(-15.97%)
Sep 14, 2017 0.0119 0.0119 0.0119 0 +0.00(+8.18%)
Sep 13, 2017 0.0110 0.0110 0.0100 0.0110 160,061 -0.00(-4.35%)
Sep 12, 2017 0.0100 0.0115 0.0100 0.0115 904,116 +0.00(+15.00%)
Sep 11, 2017 0.0125 0.0125 0.0100 0.0100 27,316 -0.00(-27.01%)
Sep 07, 2017 0.0137 0.0137 0.0137 0 +0.00(+37.00%)
Sep 06, 2017 0.0100 0.0100 0.0100 0.0100 218,356 -0.00(-16.67%)
Sep 05, 2017 0.0100 0.0120 0.0100 0.0120 688,814 +0.00(+20.00%)
Sep 01, 2017 0.0100 0.0100 0.0100 686,260 +0.00(+0.00%)
Aug 29, 2017 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 28, 2017 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Aug 24, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 23, 2017 0.0150 0.0150 0.0125 0.0150 115,000 +0.00(+0.00%)
Aug 22, 2017 0.0150 0.0150 0.0125 0.0150 486,654 +0.00(+0.00%)
Aug 21, 2017 0.0138 0.0150 0.0120 0.0150 85,683 +0.00(+8.70%)
Aug 18, 2017 0.0150 0.0150 0.0138 0.0138 124,433 -0.00(-25.41%)
Aug 17, 2017 0.0160 0.0185 0.0150 0.0185 37,333 -0.00(-7.50%)
Aug 15, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 14, 2017 0.0200 0.0250 0.0150 0.0200 393,366 +0.00(+11.11%)
Aug 11, 2017 0.0250 0.0250 0.0180 0.0180 536,179 -0.02(-54.66%)
Aug 10, 2017 0.0397 0.0397 0.0397 0.0397 10,000 +0.01(+32.33%)
Aug 09, 2017 0.0250 0.0300 0.0250 0.0300 70,000 -0.00(-11.24%)
Aug 08, 2017 0.0250 0.0338 0.0250 0.0338 15,400 +0.00(+13.80%)
Aug 07, 2017 0.0297 0.0297 0.0297 0.0297 2,500 -0.00(-0.34%)
Aug 04, 2017 0.0298 0.0298 0.0298 0.0298 97,500 +0.00(+0.00%)
Aug 03, 2017 0.0338 0.0338 0.0298 0.0298 12,500 +0.00(+3.29%)
Aug 02, 2017 0.0250 0.0289 0.0201 0.0289 59,662 +0.00(+15.40%)
Aug 01, 2017 0.0323 0.0323 0.0200 0.0250 980,285 -0.01(-33.95%)
Jul 31, 2017 0.0379 0.0379 0.0379 0.0379 2,500 -0.00(-1.17%)
Jul 28, 2017 0.0380 0.0383 0.0380 0.0383 5,474 +0.00(+0.79%)
Jul 27, 2017 0.0353 0.0380 0.0275 0.0380 56,700 +0.00(+5.12%)
Jul 26, 2017 0.0362 0.0362 0.0362 0.0362 6,000 +0.00(+3.29%)
Jul 25, 2017 0.0403 0.0454 0.0350 0.0350 73,450 -0.01(-22.91%)
Jul 21, 2017 0.0454 0.0454 0.0454 0 +0.01(+21.07%)
Jul 18, 2017 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Jul 14, 2017 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Jul 13, 2017 0.0430 0.0449 0.0350 0.0449 751,950 -0.01(-11.33%)
Jul 07, 2017 0.0506 0.0506 0.0506 0 -0.01(-14.03%)
Jul 06, 2017 0.0589 0.0589 0.0589 0.0589 7,013 +0.01(+33.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.